Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.250 +0.110 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.960 3.990 3.890 3.960 100,170 -0.03(-0.75%)
Oct 30, 2019 3.980 4.000 3.860 3.990 162,370 +0.01(+0.25%)
Oct 29, 2019 3.860 3.980 3.820 3.980 250,005 +0.07(+1.79%)
Oct 28, 2019 3.980 3.990 3.860 3.910 293,708 +0.00(+0.00%)
Oct 25, 2019 3.950 4.060 3.910 3.910 306,300 -0.06(-1.51%)
Oct 24, 2019 3.980 3.990 3.910 3.970 133,147 +0.05(+1.28%)
Oct 23, 2019 3.990 4.000 3.920 3.920 154,224 -0.08(-2.00%)
Oct 22, 2019 4.100 4.100 3.970 4.000 119,770 -0.04(-0.99%)
Oct 21, 2019 4.160 4.160 3.960 4.040 223,047 -0.11(-2.65%)
Oct 18, 2019 4.140 4.180 4.040 4.150 131,800 -0.05(-1.19%)
Oct 17, 2019 4.240 4.290 4.120 4.200 324,013 -0.07(-1.64%)
Oct 16, 2019 4.000 4.440 3.800 4.270 1,198,013 +0.21(+5.17%)
Oct 15, 2019 4.090 4.130 4.010 4.060 299,304 -0.08(-1.93%)
Oct 14, 2019 4.190 4.190 4.100 4.140 139,995 -0.01(-0.24%)
Oct 11, 2019 4.180 4.200 4.120 4.150 158,600 +0.09(+2.22%)
Oct 10, 2019 4.220 4.220 4.060 4.060 121,009 -0.09(-2.17%)
Oct 09, 2019 4.110 4.220 4.110 4.150 171,486 +0.10(+2.47%)
Oct 08, 2019 4.010 4.095 3.980 4.050 149,260 -0.03(-0.74%)
Oct 07, 2019 4.160 4.160 4.020 4.080 54,629 -0.03(-0.73%)
Oct 04, 2019 4.180 4.220 4.080 4.110 107,900 -0.07(-1.67%)
Oct 03, 2019 4.000 4.210 3.825 4.180 338,011 +0.20(+5.03%)
Oct 02, 2019 3.930 4.000 3.770 3.980 304,974 +0.05(+1.27%)
Oct 01, 2019 4.250 4.250 3.920 3.930 368,110 -0.31(-7.31%)
Sep 30, 2019 4.230 4.380 4.230 4.240 155,267 +0.02(+0.47%)
Sep 27, 2019 4.440 4.440 4.200 4.220 307,100 -0.10(-2.31%)
Sep 26, 2019 4.520 4.530 4.300 4.320 199,462 -0.17(-3.79%)
Sep 25, 2019 4.500 4.640 4.438 4.490 205,665 -0.01(-0.22%)
Sep 24, 2019 4.770 4.770 4.500 4.500 280,435 -0.22(-4.66%)
Sep 23, 2019 4.620 4.770 4.600 4.720 115,476 +0.05(+1.07%)
Sep 20, 2019 4.850 4.850 4.630 4.670 185,200 -0.09(-1.89%)
Sep 19, 2019 4.770 4.860 4.710 4.760 136,186 -0.01(-0.21%)
Sep 18, 2019 4.920 4.940 4.740 4.770 219,581 -0.17(-3.44%)
Sep 17, 2019 4.940 4.940 4.830 4.940 245,760 -0.04(-0.80%)
Sep 16, 2019 4.740 4.980 4.660 4.980 496,915 +0.28(+5.96%)
Sep 13, 2019 4.560 4.760 4.550 4.700 234,400 +0.14(+3.07%)
Sep 12, 2019 4.790 4.790 4.560 4.560 239,948 -0.19(-4.00%)
Sep 11, 2019 4.600 4.790 4.540 4.750 324,807 +0.24(+5.32%)
Sep 10, 2019 4.390 4.580 4.390 4.510 115,756 +0.09(+2.04%)
Sep 09, 2019 4.610 4.630 4.400 4.420 256,474 -0.19(-4.12%)
Sep 06, 2019 4.600 4.690 4.530 4.610 211,900 +0.01(+0.22%)
Sep 05, 2019 4.720 4.770 4.540 4.600 364,142 +0.00(+0.00%)
Sep 04, 2019 4.470 4.660 4.330 4.600 386,162 +0.25(+5.75%)
Sep 03, 2019 4.350 4.420 4.310 4.350 216,189 +0.01(+0.23%)
Aug 30, 2019 4.350 4.450 4.310 4.340 162,000 +0.03(+0.70%)
Aug 29, 2019 4.400 4.450 4.310 4.310 311,641 -0.05(-1.15%)
Aug 28, 2019 4.470 4.510 4.340 4.360 299,061 -0.15(-3.33%)
Aug 27, 2019 4.510 4.730 4.480 4.510 391,286 +0.01(+0.22%)
Aug 26, 2019 5.090 5.170 4.400 4.500 1,070,109 -0.59(-11.59%)
Aug 23, 2019 5.100 5.350 5.010 5.090 2,488,100 +0.09(+1.80%)
Aug 22, 2019 4.940 5.000 4.760 5.000 707,894 +0.10(+2.04%)
Aug 21, 2019 4.910 4.960 4.700 4.900 373,148 +0.04(+0.82%)
Aug 20, 2019 4.710 4.990 4.700 4.860 686,102 +0.16(+3.40%)
Aug 19, 2019 4.610 4.750 4.510 4.700 596,587 +0.25(+5.62%)
Aug 16, 2019 4.410 4.500 4.255 4.450 475,100 +0.21(+4.95%)
Aug 15, 2019 4.090 4.350 4.070 4.240 477,688 +0.17(+4.18%)
Aug 14, 2019 4.260 4.260 4.070 4.070 255,633 -0.10(-2.40%)
Aug 13, 2019 4.110 4.250 4.110 4.170 191,304 +0.01(+0.24%)
Aug 12, 2019 4.180 4.210 4.080 4.160 155,349 -0.07(-1.65%)
Aug 09, 2019 4.350 4.390 4.210 4.230 170,000 -0.12(-2.76%)
Aug 08, 2019 4.370 4.480 4.290 4.350 413,611 +0.05(+1.16%)
Aug 07, 2019 4.070 4.320 4.000 4.300 391,497 +0.23(+5.65%)
Aug 06, 2019 4.110 4.170 3.981 4.070 334,518 +0.06(+1.50%)
Aug 05, 2019 3.920 4.040 3.710 4.010 851,197 +0.01(+0.25%)
Aug 02, 2019 4.180 4.180 3.960 4.000 992,600 -0.14(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.